股票概览
5.41
+1.12%
+0.06
5.34
开盘价
5.49
最高价
5.31
最低价
236,040
成交量
数据更新至: 2025-03-25
技术指标
5.58
MA5 (5日均线)
5.55
MA10 (10日均线)
5.35
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.34 | 5.49 | 5.31 | 5.41 | +1.12% | 236,040 | 127,641,641 |
| 2025-03-24 | 5.62 | 5.63 | 5.22 | 5.35 | -4.29% | 527,657 | 284,815,927 |
| 2025-03-21 | 5.76 | 5.79 | 5.58 | 5.59 | -2.44% | 426,060 | 241,478,238 |
| 2025-03-20 | 5.83 | 5.87 | 5.69 | 5.73 | -1.72% | 639,015 | 367,536,741 |
| 2025-03-19 | 5.95 | 6.15 | 5.75 | 5.83 | -4.27% | 1,193,578 | 704,496,672 |
| 2025-03-18 | 5.33 | 6.4 | 5.32 | 6.09 | +14.26% | 1,411,233 | 845,551,169 |
| 2025-03-17 | 5.37 | 5.38 | 5.28 | 5.33 | -0.56% | 147,197 | 78,323,233 |
| 2025-03-14 | 5.32 | 5.38 | 5.25 | 5.36 | +0.19% | 186,087 | 98,967,753 |
| 2025-03-13 | 5.4 | 5.41 | 5.25 | 5.35 | -1.11% | 185,214 | 98,422,125 |
| 2025-03-12 | 5.34 | 5.45 | 5.29 | 5.41 | +1.12% | 305,624 | 164,411,530 |
| 2025-03-11 | 5.24 | 5.48 | 5.2 | 5.35 | 0% | 419,272 | 224,486,085 |
| 2025-03-10 | 5.08 | 5.48 | 5.06 | 5.35 | +5.31% | 525,162 | 278,213,762 |
| 2025-03-07 | 5.15 | 5.18 | 5.06 | 5.08 | -1.36% | 91,010 | 46,458,943 |
| 2025-03-06 | 5.12 | 5.18 | 5.11 | 5.15 | +0.78% | 113,882 | 58,660,121 |
| 2025-03-05 | 5.12 | 5.14 | 5.05 | 5.11 | -0.2% | 81,345 | 41,336,336 |
| 2025-03-04 | 5.03 | 5.13 | 4.99 | 5.12 | +1.99% | 107,219 | 54,644,736 |
| 2025-03-03 | 5.04 | 5.12 | 5 | 5.02 | -0.2% | 129,374 | 65,441,100 |
| 2025-02-28 | 5.15 | 5.18 | 5 | 5.03 | -2.71% | 127,153 | 64,488,789 |
| 2025-02-27 | 5.18 | 5.2 | 5.06 | 5.17 | -0.39% | 143,378 | 73,567,581 |
| 2025-02-26 | 5.14 | 5.22 | 5.13 | 5.19 | +0.78% | 136,950 | 71,037,225 |
| 2025-02-25 | 5.14 | 5.2 | 5.12 | 5.15 | -0.77% | 106,392 | 54,881,923 |
| 2025-02-24 | 5.21 | 5.23 | 5.13 | 5.19 | 0% | 124,794 | 64,529,791 |
| 2025-02-21 | 5.18 | 5.21 | 5.13 | 5.19 | +0.58% | 144,015 | 74,588,039 |
| 2025-02-20 | 5.2 | 5.24 | 5.11 | 5.16 | -0.77% | 115,802 | 59,709,989 |
| 2025-02-19 | 5.09 | 5.21 | 5.03 | 5.2 | +1.17% | 166,031 | 85,816,414 |
| 2025-02-18 | 5.23 | 5.34 | 5.12 | 5.14 | +0.19% | 218,803 | 114,488,332 |
| 2025-02-17 | 5.13 | 5.19 | 5.1 | 5.13 | +0.59% | 145,435 | 74,631,872 |
| 2025-02-14 | 5.03 | 5.21 | 4.99 | 5.1 | +2.2% | 229,340 | 117,486,977 |
| 2025-02-13 | 5.08 | 5.12 | 4.98 | 4.99 | -2.35% | 137,491 | 69,122,987 |
| 2025-02-12 | 5.06 | 5.12 | 5.03 | 5.11 | +1.19% | 83,968 | 42,675,697 |
| 2025-02-11 | 5.1 | 5.11 | 5.02 | 5.05 | -0.98% | 79,937 | 40,352,845 |
| 2025-02-10 | 5.11 | 5.12 | 5.06 | 5.1 | +0.39% | 96,475 | 49,035,861 |
| 2025-02-07 | 5.02 | 5.12 | 4.99 | 5.08 | +1.8% | 125,074 | 63,368,725 |
| 2025-02-06 | 4.94 | 5 | 4.91 | 4.99 | +0.6% | 83,887 | 41,654,227 |
| 2025-02-05 | 4.9 | 4.98 | 4.9 | 4.96 | +1.43% | 93,019 | 46,067,206 |
| 2025-01-27 | 5.01 | 5.05 | 4.89 | 4.89 | -2.4% | 84,609 | 41,807,515 |
| 2025-01-24 | 4.91 | 5.04 | 4.91 | 5.01 | +1.83% | 88,077 | 43,837,680 |
| 2025-01-23 | 5 | 5.04 | 4.92 | 4.92 | -0.2% | 88,909 | 44,309,220 |
| 2025-01-22 | 4.96 | 4.98 | 4.87 | 4.93 | -0.2% | 83,465 | 41,041,995 |
| 2025-01-21 | 4.97 | 5 | 4.87 | 4.94 | -0.8% | 81,203 | 39,941,622 |
| 2025-01-20 | 4.95 | 5.03 | 4.94 | 4.98 | +1.63% | 86,380 | 43,109,868 |
| 2025-01-17 | 4.9 | 4.96 | 4.84 | 4.9 | -0.2% | 67,791 | 33,253,976 |
| 2025-01-16 | 4.95 | 5.03 | 4.88 | 4.91 | +0.2% | 79,930 | 39,487,170 |
| 2025-01-15 | 5 | 5.02 | 4.88 | 4.9 | -1.61% | 81,358 | 40,086,861 |
| 2025-01-14 | 4.71 | 5 | 4.7 | 4.98 | +5.96% | 126,925 | 62,084,829 |
| 2025-01-13 | 4.7 | 4.74 | 4.6 | 4.7 | -0.21% | 74,672 | 34,949,011 |
| 2025-01-10 | 4.89 | 4.89 | 4.7 | 4.71 | -3.29% | 76,940 | 36,931,485 |
| 2025-01-09 | 4.81 | 4.93 | 4.79 | 4.87 | +0.41% | 76,184 | 37,159,655 |
| 2025-01-08 | 4.95 | 4.95 | 4.69 | 4.85 | -1.62% | 116,983 | 56,238,450 |
| 2025-01-07 | 4.78 | 4.94 | 4.76 | 4.93 | +3.35% | 96,971 | 46,970,355 |
| 2025-01-06 | 4.7 | 4.8 | 4.53 | 4.77 | +1.71% | 113,447 | 53,390,527 |
| 2025-01-03 | 4.87 | 4.9 | 4.67 | 4.69 | -3.7% | 152,567 | 72,655,281 |
| 2025-01-02 | 5.04 | 5.06 | 4.82 | 4.87 | -3.37% | 144,289 | 71,173,364 |
| 2024-12-31 | 5.21 | 5.23 | 5.03 | 5.04 | -3.08% | 108,819 | 55,503,413 |
| 2024-12-30 | 5.26 | 5.29 | 5.16 | 5.2 | -1.14% | 81,756 | 42,627,841 |
| 2024-12-27 | 5.1 | 5.31 | 5.08 | 5.26 | +3.14% | 159,698 | 83,472,203 |
| 2024-12-26 | 5.03 | 5.17 | 5.03 | 5.1 | +1.19% | 105,236 | 53,832,904 |
| 2024-12-25 | 5.11 | 5.13 | 4.98 | 5.04 | -1.56% | 109,782 | 55,313,550 |
| 2024-12-24 | 5.07 | 5.18 | 5.02 | 5.12 | +1.99% | 119,779 | 61,373,194 |
| 2024-12-23 | 5.18 | 5.2 | 5 | 5.02 | -3.09% | 153,633 | 77,872,733 |
| 2024-12-20 | 5.24 | 5.27 | 5.17 | 5.18 | -1.15% | 109,894 | 57,167,275 |
| 2024-12-19 | 5.13 | 5.27 | 5.1 | 5.24 | +1.75% | 99,762 | 51,634,949 |
| 2024-12-18 | 5.14 | 5.22 | 5.1 | 5.15 | +0.19% | 101,377 | 52,371,954 |
| 2024-12-17 | 5.28 | 5.3 | 5.11 | 5.14 | -2.65% | 134,520 | 69,810,674 |
| 2024-12-16 | 5.31 | 5.36 | 5.24 | 5.28 | -0.56% | 113,143 | 59,978,768 |
| 2024-12-13 | 5.43 | 5.43 | 5.28 | 5.31 | -2.21% | 145,488 | 77,656,493 |
| 2024-12-12 | 5.48 | 5.49 | 5.36 | 5.43 | -0.37% | 131,187 | 70,989,492 |
| 2024-12-11 | 5.45 | 5.47 | 5.41 | 5.45 | +0.18% | 136,235 | 74,115,071 |
| 2024-12-10 | 5.57 | 5.62 | 5.42 | 5.44 | +0.18% | 214,564 | 118,078,504 |
| 2024-12-09 | 5.44 | 5.51 | 5.38 | 5.43 | -0.37% | 183,558 | 99,825,229 |
| 2024-12-06 | 5.56 | 5.56 | 5.35 | 5.45 | -1.62% | 309,378 | 167,628,516 |
| 2024-12-05 | 5.29 | 5.7 | 5.27 | 5.54 | +4.53% | 438,610 | 242,605,457 |
| 2024-12-04 | 5.35 | 5.38 | 5.26 | 5.3 | -1.12% | 132,647 | 70,648,483 |
| 2024-12-03 | 5.35 | 5.39 | 5.26 | 5.36 | +0.56% | 138,885 | 74,169,278 |
| 2024-12-02 | 5.19 | 5.34 | 5.19 | 5.33 | +2.7% | 152,947 | 81,021,662 |
| 2024-11-29 | 5.1 | 5.24 | 5.03 | 5.19 | +1.37% | 129,918 | 66,988,921 |
| 2024-11-28 | 5.17 | 5.21 | 5.1 | 5.12 | -1.16% | 106,442 | 54,997,419 |
| 2024-11-27 | 5.07 | 5.18 | 4.96 | 5.18 | +2.17% | 117,671 | 59,481,939 |
| 2024-11-26 | 5.19 | 5.23 | 5.04 | 5.07 | -2.87% | 122,028 | 62,326,328 |
| 2024-11-25 | 5.13 | 5.22 | 5.03 | 5.22 | +2.35% | 142,757 | 73,091,931 |
| 2024-11-22 | 5.4 | 5.4 | 5.09 | 5.1 | -5.56% | 192,517 | 100,641,681 |
| 2024-11-21 | 5.39 | 5.47 | 5.33 | 5.4 | +0.19% | 157,350 | 84,904,885 |
| 2024-11-20 | 5.18 | 5.44 | 5.16 | 5.39 | +4.05% | 172,103 | 91,605,335 |
| 2024-11-19 | 5.08 | 5.18 | 5.05 | 5.18 | +2.78% | 137,045 | 70,003,452 |
| 2024-11-18 | 5.16 | 5.22 | 5.01 | 5.04 | -1.75% | 173,567 | 88,432,313 |
| 2024-11-15 | 5.26 | 5.33 | 5.12 | 5.13 | -2.84% | 150,580 | 78,930,534 |
| 2024-11-14 | 5.53 | 5.54 | 5.26 | 5.28 | -4.17% | 198,225 | 106,536,366 |
| 2024-11-13 | 5.53 | 5.57 | 5.37 | 5.51 | -0.54% | 137,503 | 75,110,803 |
| 2024-11-12 | 5.68 | 5.72 | 5.46 | 5.54 | -2.12% | 226,063 | 126,155,715 |
| 2024-11-11 | 5.61 | 5.68 | 5.53 | 5.66 | +0.89% | 206,152 | 115,904,516 |
| 2024-11-08 | 5.75 | 5.77 | 5.58 | 5.61 | -1.23% | 227,253 | 128,741,102 |
| 2024-11-07 | 5.63 | 5.69 | 5.57 | 5.68 | +0.89% | 214,614 | 121,023,970 |
| 2024-11-06 | 5.68 | 5.76 | 5.58 | 5.63 | -0.35% | 179,616 | 101,683,509 |
| 2024-11-05 | 5.53 | 5.7 | 5.51 | 5.65 | +2.17% | 182,085 | 102,423,295 |
| 2024-11-04 | 5.37 | 5.63 | 5.35 | 5.53 | +2.98% | 178,449 | 98,834,045 |
| 2024-11-01 | 5.61 | 5.62 | 5.35 | 5.37 | -4.28% | 203,677 | 110,845,175 |
| 2024-10-31 | 5.57 | 5.7 | 5.55 | 5.61 | +0.36% | 171,272 | 96,285,754 |
| 2024-10-30 | 5.56 | 5.66 | 5.47 | 5.59 | -0.18% | 210,641 | 117,035,092 |
| 2024-10-29 | 5.69 | 5.9 | 5.59 | 5.6 | -1.58% | 399,653 | 230,895,400 |
| 2024-10-28 | 5.41 | 5.72 | 5.41 | 5.69 | +5.37% | 329,673 | 183,854,579 |
| 2024-10-25 | 5.4 | 5.47 | 5.35 | 5.4 | +1.31% | 220,016 | 119,050,560 |
| 2024-10-24 | 5.33 | 5.35 | 5.25 | 5.33 | -0.74% | 114,145 | 60,383,469 |
| 2024-10-23 | 5.28 | 5.42 | 5.24 | 5.37 | +1.7% | 192,576 | 102,776,414 |
| 2024-10-22 | 5.2 | 5.31 | 5.15 | 5.28 | +1.93% | 166,129 | 87,343,811 |
| 2024-10-21 | 5.16 | 5.25 | 5.15 | 5.18 | +0.39% | 162,112 | 84,126,309 |
| 2024-10-18 | 5.02 | 5.24 | 4.98 | 5.16 | +2.38% | 160,560 | 82,307,610 |
| 2024-10-17 | 5.08 | 5.17 | 5.03 | 5.04 | -0.79% | 89,843 | 45,772,758 |
| 2024-10-16 | 5.02 | 5.1 | 4.99 | 5.08 | +0.2% | 109,126 | 55,117,197 |
| 2024-10-15 | 5.13 | 5.24 | 5.05 | 5.07 | -1.17% | 142,330 | 73,423,217 |
| 2024-10-14 | 5.02 | 5.15 | 4.96 | 5.13 | +2.81% | 149,023 | 75,514,506 |
| 2024-10-11 | 5.14 | 5.2 | 4.93 | 4.99 | -3.11% | 192,308 | 97,193,820 |
| 2024-10-10 | 5.1 | 5.45 | 5.08 | 5.15 | +1.58% | 264,919 | 138,899,665 |
| 2024-10-09 | 5.6 | 5.6 | 5.02 | 5.07 | -12.44% | 408,772 | 215,496,438 |
| 2024-10-08 | 6.2 | 6.25 | 5.39 | 5.79 | +8.22% | 606,960 | 350,758,077 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：